79,700.00
-400(-0.50%)
Currency In KRW
Date Range:
Date | Open | Close | Adj Close | High | Low | Volume |
---|---|---|---|---|---|---|
September 05, 2025 | 80,800 | 80,100 | 80,100 | 80,800 | 79,500 | 6,562 |
September 04, 2025 | 81,100 | 80,400 | 80,400 | 81,800 | 80,400 | 5,968 |
September 03, 2025 | 80,700 | 80,800 | 80,800 | 81,400 | 80,200 | 5,773 |
September 02, 2025 | 82,400 | 80,700 | 80,700 | 82,900 | 80,400 | 13,972 |
September 01, 2025 | 81,600 | 82,200 | 82,200 | 82,800 | 81,150 | 22,125 |
August 29, 2025 | 81,300 | 79,700 | 79,700 | 81,300 | 79,400 | 6,962 |
August 28, 2025 | 78,400 | 80,800 | 80,800 | 81,400 | 78,100 | 16,404 |
August 27, 2025 | 79,300 | 78,100 | 78,100 | 79,500 | 78,100 | 7,279 |
August 26, 2025 | 79,000 | 79,300 | 79,300 | 80,400 | 77,500 | 5,894 |
August 25, 2025 | 78,900 | 79,100 | 79,100 | 79,600 | 78,000 | 6,135 |
August 22, 2025 | 78,500 | 78,700 | 78,700 | 78,700 | 76,500 | 11,677 |
August 21, 2025 | 77,300 | 78,400 | 78,400 | 79,200 | 77,000 | 15,576 |
August 20, 2025 | 75,800 | 77,000 | 77,000 | 77,400 | 73,600 | 12,617 |
August 19, 2025 | 76,700 | 75,800 | 75,800 | 76,800 | 74,600 | 12,765 |
August 18, 2025 | 79,200 | 76,100 | 76,100 | 80,800 | 76,100 | 16,791 |
August 14, 2025 | 82,100 | 81,000 | 81,000 | 82,700 | 80,500 | 6,177 |
August 13, 2025 | 83,400 | 82,100 | 82,100 | 84,000 | 81,700 | 5,125 |
August 12, 2025 | 82,800 | 83,400 | 83,400 | 83,900 | 82,300 | 7,004 |
August 11, 2025 | 84,000 | 82,800 | 82,800 | 84,000 | 82,200 | 4,725 |
August 08, 2025 | 83,500 | 84,000 | 84,000 | 84,900 | 82,700 | 10,280 |
August 07, 2025 | 82,600 | 83,400 | 83,400 | 83,600 | 82,100 | 5,012 |
August 06, 2025 | 81,400 | 82,600 | 82,600 | 83,000 | 80,700 | 6,452 |
August 05, 2025 | 80,200 | 81,100 | 81,100 | 81,300 | 80,200 | 4,619 |
August 04, 2025 | 78,500 | 80,200 | 80,200 | 80,700 | 77,800 | 7,596 |
August 01, 2025 | 82,600 | 78,500 | 78,500 | 82,600 | 78,100 | 13,303 |
July 31, 2025 | 82,600 | 82,500 | 82,500 | 82,700 | 81,800 | 5,311 |
July 30, 2025 | 82,500 | 82,600 | 82,600 | 82,800 | 81,600 | 5,347 |
July 29, 2025 | 81,600 | 82,500 | 82,500 | 82,500 | 80,400 | 6,631 |
July 28, 2025 | 83,600 | 81,600 | 81,600 | 83,600 | 80,700 | 10,640 |
July 25, 2025 | 81,900 | 83,600 | 83,600 | 83,900 | 81,700 | 7,911 |
July 24, 2025 | 85,300 | 81,900 | 81,900 | 86,200 | 81,500 | 18,317 |
July 23, 2025 | 83,800 | 84,800 | 84,800 | 84,800 | 82,500 | 10,422 |
July 22, 2025 | 85,200 | 83,900 | 83,900 | 85,200 | 82,800 | 10,267 |
July 21, 2025 | 84,000 | 85,300 | 85,300 | 85,500 | 82,700 | 11,733 |
July 18, 2025 | 86,200 | 84,900 | 84,900 | 86,200 | 83,800 | 9,105 |
July 17, 2025 | 86,000 | 86,300 | 86,300 | 86,300 | 84,000 | 10,693 |
July 16, 2025 | 87,100 | 85,900 | 85,900 | 88,000 | 85,800 | 9,314 |
July 15, 2025 | 88,300 | 87,900 | 87,900 | 88,300 | 86,800 | 8,144 |
July 14, 2025 | 87,800 | 87,600 | 87,600 | 87,900 | 86,200 | 11,518 |
July 11, 2025 | 88,800 | 87,900 | 87,900 | 89,200 | 87,100 | 10,190 |
July 10, 2025 | 86,700 | 88,700 | 88,700 | 89,500 | 86,100 | 17,366 |
July 09, 2025 | 85,500 | 86,700 | 86,700 | 86,900 | 85,100 | 9,789 |
July 08, 2025 | 83,100 | 85,400 | 85,400 | 85,400 | 82,200 | 11,980 |
July 07, 2025 | 81,800 | 83,500 | 83,500 | 84,500 | 81,500 | 14,986 |
July 04, 2025 | 84,600 | 81,900 | 81,900 | 84,600 | 81,900 | 10,258 |
July 03, 2025 | 85,700 | 84,600 | 84,600 | 86,200 | 83,500 | 10,356 |
July 02, 2025 | 86,700 | 85,600 | 85,600 | 87,200 | 83,600 | 10,800 |
July 01, 2025 | 81,200 | 85,900 | 85,900 | 87,100 | 81,000 | 37,252 |
June 30, 2025 | 80,600 | 81,000 | 81,000 | 81,300 | 80,400 | 6,391 |
June 27, 2025 | 81,400 | 81,100 | 81,100 | 82,000 | 80,000 | 6,894 |
June 26, 2025 | 83,700 | 81,400 | 81,400 | 83,800 | 80,200 | 12,900 |
June 25, 2025 | 82,600 | 83,600 | 83,600 | 84,900 | 82,600 | 14,742 |
June 24, 2025 | 82,000 | 82,400 | 82,400 | 82,900 | 81,300 | 11,041 |
June 23, 2025 | 83,400 | 81,800 | 81,800 | 83,400 | 81,200 | 9,506 |
June 20, 2025 | 83,500 | 83,400 | 83,400 | 83,500 | 82,300 | 7,965 |
June 19, 2025 | 83,900 | 83,500 | 83,500 | 84,300 | 82,900 | 8,381 |
June 18, 2025 | 83,700 | 83,500 | 83,500 | 84,600 | 82,800 | 9,462 |
June 17, 2025 | 83,500 | 83,700 | 83,700 | 84,600 | 82,900 | 13,404 |
June 16, 2025 | 82,400 | 83,500 | 83,500 | 83,900 | 81,100 | 14,337 |
June 13, 2025 | 84,000 | 82,200 | 82,200 | 84,000 | 80,600 | 26,918 |